Origin Enterprises Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.680 | 3.700 | 3.650 | 3.685 | 3.685 | 211,853 |
| 2025-11-04 | 3.705 | 3.705 | 3.650 | 3.690 | 3.690 | 49,345 |
| 2025-11-03 | 3.770 | 3.770 | 3.725 | 3.750 | 3.750 | 194,629 |
| 2025-10-31 | 3.725 | 3.770 | 3.700 | 3.750 | 3.750 | 39,861 |
| 2025-10-30 | 3.705 | 3.800 | 3.705 | 3.770 | 3.770 | 35,823 |
| 2025-10-29 | 3.765 | 3.800 | 3.740 | 3.770 | 3.770 | 197,138 |
| 2025-10-28 | 3.760 | 3.820 | 3.760 | 3.770 | 3.770 | 52,582 |
| 2025-10-27 | 3.895 | 3.895 | 3.780 | 3.830 | 3.830 | 23,810 |
| 2025-10-24 | 3.800 | 3.880 | 3.720 | 3.880 | 3.880 | 23,951 |
| 2025-10-23 | 3.800 | 3.800 | 3.680 | 3.790 | 3.790 | 791,567 |
| 2025-10-22 | 3.870 | 3.925 | 3.650 | 3.650 | 3.650 | 374,790 |
| 2025-10-21 | 3.755 | 3.810 | 3.755 | 3.800 | 3.800 | 286,009 |
| 2025-10-20 | 3.735 | 3.820 | 3.735 | 3.820 | 3.820 | 536,421 |
| 2025-10-17 | 3.795 | 3.830 | 3.730 | 3.750 | 3.750 | 2,406,320 |
| 2025-10-16 | 3.840 | 3.955 | 3.785 | 3.790 | 3.790 | 124,364 |
| 2025-10-15 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 16,935 |
| 2025-10-14 | 3.865 | 3.930 | 3.860 | 3.870 | 3.870 | 8,114 |
| 2025-10-13 | 3.895 | 3.930 | 3.800 | 3.930 | 3.930 | 32,287 |
| 2025-10-10 | 3.805 | 3.905 | 3.805 | 3.895 | 3.895 | 8,985 |
| 2025-10-09 | 3.950 | 3.950 | 3.810 | 3.900 | 3.900 | 63,356 |
| 2025-10-08 | 3.960 | 3.960 | 3.870 | 3.950 | 3.950 | 80,556 |
| 2025-10-07 | 3.970 | 4.000 | 3.950 | 4.000 | 4.000 | 41,337 |
| 2025-10-06 | 3.955 | 4.000 | 3.950 | 3.950 | 3.950 | 49,599 |
| 2025-10-03 | 4.000 | 4.000 | 3.915 | 3.990 | 3.990 | 12,213 |
| 2025-10-02 | 4.000 | 4.000 | 3.900 | 3.965 | 3.965 | 15,208 |
| 2025-10-01 | 3.865 | 4.000 | 3.760 | 4.000 | 4.000 | 112,470 |
| 2025-09-30 | 3.785 | 3.950 | 3.680 | 3.900 | 3.900 | 113,681 |
| 2025-09-29 | 3.855 | 4.000 | 3.765 | 3.910 | 3.910 | 116,818 |
| 2025-09-26 | 3.960 | 3.975 | 3.790 | 3.860 | 3.860 | 65,061 |
| 2025-09-25 | 3.900 | 3.980 | 3.885 | 3.915 | 3.915 | 227,622 |
| 2025-09-24 | 4.035 | 4.035 | 3.915 | 3.980 | 3.980 | 2,063,588 |
| 2025-09-23 | 3.900 | 4.070 | 3.900 | 4.000 | 4.000 | 56,122 |
| 2025-09-22 | 3.900 | 3.900 | 3.855 | 3.900 | 3.900 | 46,896 |
| 2025-09-19 | 3.880 | 3.880 | 3.865 | 3.880 | 3.880 | 18,435 |
| 2025-09-18 | 3.850 | 3.880 | 3.840 | 3.850 | 3.850 | 964,169 |
| 2025-09-17 | 3.860 | 3.900 | 3.800 | 3.800 | 3.800 | 351,916 |
| 2025-09-16 | 3.880 | 3.880 | 3.850 | 3.870 | 3.870 | 11,825 |
| 2025-09-15 | 3.860 | 3.880 | 3.840 | 3.870 | 3.870 | 6,545 |
| 2025-09-12 | 3.825 | 3.870 | 3.815 | 3.850 | 3.850 | 15,913 |
| 2025-09-11 | 3.780 | 3.870 | 3.740 | 3.850 | 3.850 | 29,044 |
| 2025-09-10 | 3.810 | 3.850 | 3.755 | 3.800 | 3.800 | 35,175 |
| 2025-09-09 | 3.870 | 3.870 | 3.705 | 3.820 | 3.820 | 21,242 |
| 2025-09-08 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 13,466 |
| 2025-09-05 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 3,130 |
| 2025-09-04 | 3.810 | 3.870 | 3.810 | 3.860 | 3.860 | 60,721 |
| 2025-09-03 | 3.780 | 3.845 | 3.780 | 3.820 | 3.820 | 21,357 |
| 2025-09-02 | 3.760 | 3.800 | 3.740 | 3.800 | 3.800 | 10,853 |
| 2025-09-01 | 3.770 | 3.800 | 3.730 | 3.800 | 3.800 | 9,317 |
| 2025-08-29 | 3.820 | 3.820 | 3.730 | 3.800 | 3.800 | 225,072 |
| 2025-08-28 | 3.820 | 3.820 | 3.730 | 3.800 | 3.800 | 217,212 |
| 2025-08-27 | 3.810 | 3.810 | 3.780 | 3.800 | 3.800 | 71,783 |
| 2025-08-26 | 3.670 | 3.815 | 3.670 | 3.810 | 3.810 | 29,978 |
| 2025-08-25 | 3.745 | 3.820 | 3.745 | 3.800 | 3.800 | 20,887 |
| 2025-08-22 | 3.750 | 3.750 | 3.660 | 3.750 | 3.750 | 25,769 |
| 2025-08-21 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 27,529 |
| 2025-08-20 | 3.670 | 3.745 | 3.635 | 3.700 | 3.700 | 90,652 |
| 2025-08-19 | 3.760 | 3.770 | 3.640 | 3.740 | 3.740 | 29,531 |
| 2025-08-18 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 21,520 |
| 2025-08-15 | 3.770 | 3.795 | 3.720 | 3.730 | 3.730 | 29,196 |
| 2025-08-14 | 3.725 | 3.800 | 3.720 | 3.800 | 3.800 | 28,818 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.0315 EUR |
| 2023-01-12 | 0.1285 EUR |
| 2022-06-01 | 0.0315 EUR |
| 2022-01-13 | 0.0785 EUR |
| 2021-04-08 | 0.0315 EUR |
| 2020-03-26 | 0.0315 EUR |
| 2019-11-28 | 0.1817 EUR |
| 2019-03-28 | 0.0315 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.